Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0615 | 1.67643451002 | 3.6685 | 3.73 | 3.57 | 944447 | 3.640765 | CS |
| 4 | -0.17 | -4.35897435897 | 3.9 | 3.91 | 3.57 | 1620951 | 3.69664142 | CS |
| 12 | 0.15 | 4.18994413408 | 3.58 | 4.26 | 3.36 | 1400383 | 3.73991807 | CS |
| 26 | -0.33 | -8.12807881773 | 4.06 | 4.26 | 3.16 | 1487244 | 3.63785758 | CS |
| 52 | -0.02 | -0.533333333333 | 3.75 | 4.26 | 3.16 | 1382923 | 3.66812778 | CS |
| 156 | -6 | -61.6649537513 | 9.73 | 9.955 | 2.57 | 1491087 | 4.85820648 | CS |
| 260 | -7.38 | -66.4266426643 | 11.11 | 12.43 | 2.57 | 1433661 | 5.15898341 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 3.73 | 0.02 | 0.54 | 3.724 | 3.76 | 3.71 | 1223673 |
| 1732232400 | 3.71 | 0.08 | 2.20 | 3.62 | 3.71 | 3.58 | 1314532 |
| 1732146000 | 3.63 | 0.03 | 0.83 | 3.5854 | 3.645 | 3.585 | 668691 |
| 1732059600 | 3.6 | -0.01 | -0.28 | 3.61 | 3.625 | 3.57 | 768699 |
| 1731973200 | 3.61 | -0.01 | -0.28 | 3.64 | 3.6499 | 3.57 | 1156364 |
| 1731714000 | 3.62 | -0.04 | -1.09 | 3.6685 | 3.675 | 3.6 | 813947 |
| 1731627600 | 3.66 | -0.04 | -1.08 | 3.7101 | 3.73 | 3.66 | 967578 |
| 1731541200 | 3.7 | 0 | 0.00 | 3.715 | 3.715 | 3.66 | 1644527 |
| 1731454800 | 3.7 | -0.09 | -2.37 | 3.79 | 3.8 | 3.665 | 1346544 |
| 1731368400 | 3.79 | 0.05 | 1.34 | 3.77 | 3.83 | 3.76 | 1381533 |
| 1731109200 | 3.74 | -0.01 | -0.27 | 3.73 | 3.75 | 3.65 | 1086663 |
| 1731022800 | 3.75 | 0.06 | 1.63 | 3.73 | 3.7888 | 3.68 | 2144219 |
| 1730936400 | 3.69 | 0 | 0.00 | 3.755 | 3.785 | 3.67 | 2734850 |
| 1730850000 | 3.69 | 0.05 | 1.37 | 3.645 | 3.73 | 3.645 | 1688247 |
| 1730763600 | 3.64 | 0 | 0.00 | 3.65 | 3.71 | 3.64 | 883332 |
| 1730500800 | 3.64 | -0.04 | -1.09 | 3.69 | 3.71 | 3.63 | 1311237 |
| 1730414400 | 3.68 | -0.04 | -1.08 | 3.741 | 3.741 | 3.66 | 1218338 |
| 1730328000 | 3.72 | -0.02 | -0.53 | 3.74 | 3.83 | 3.71 | 2252750 |
| 1730241600 | 3.74 | 0.08 | 2.19 | 3.64 | 3.81 | 3.6 | 4274659 |
| 1730155200 | 3.66 | -0.05 | -1.35 | 3.73 | 3.73 | 3.64 | 2577303 |
| 1729896000 | 3.71 | -0.2 | -5.12 | 3.9 | 3.91 | 3.71 | 2185000 |
| 1729809600 | 3.91 | -0.28 | -6.68 | 3.85 | 4.015 | 3.8 | 2118267 |
| 1729723200 | 4.19 | -0.02 | -0.48 | 4.19 | 4.25 | 4.16 | 1253037 |
| 1729636800 | 4.21 | 0.04 | 0.96 | 4.16 | 4.225 | 4.14 | 1270868 |
| 1729550400 | 4.17 | -0.07 | -1.65 | 4.23 | 4.24 | 4.17 | 1141962 |
| 1729291200 | 4.24 | 0.1 | 2.42 | 4.15 | 4.26 | 4.1 | 1942935 |
| 1729204800 | 4.14 | 0.17 | 4.28 | 4.08 | 4.16 | 4.05 | 1971052 |
| 1729118400 | 3.97 | 0.01 | 0.25 | 4 | 4.08 | 3.89 | 1763887 |
| 1729032000 | 3.96 | 0.13 | 3.39 | 3.93 | 4.08 | 3.89 | 2914885 |
| 1728945600 | 3.83 | 0.1 | 2.68 | 3.73 | 3.83 | 3.7 | 920282 |
| 1728686400 | 3.73 | 0 | 0.00 | 3.75 | 3.77 | 3.72 | 831350 |
| 1728600000 | 3.73 | 0 | 0.00 | 3.71 | 3.77 | 3.68 | 836807 |
| 1728513600 | 3.73 | 0.05 | 1.36 | 3.66 | 3.76 | 3.655 | 864727 |
| 1728427200 | 3.68 | -0.02 | -0.54 | 3.665 | 3.73 | 3.6413 | 980239 |
| 1728340800 | 3.7 | -0.05 | -1.33 | 3.74 | 3.77 | 3.66 | 848397 |
| 1728081600 | 3.75 | 0.08 | 2.18 | 3.72 | 3.785 | 3.71 | 1213600 |
| 1727995200 | 3.67 | -0.04 | -1.08 | 3.68 | 3.69 | 3.63 | 835307 |
| 1727908800 | 3.71 | -0.08 | -2.11 | 3.79 | 3.79 | 3.685 | 752110 |
| 1727822400 | 3.79 | 0.02 | 0.53 | 3.73 | 3.805 | 3.715 | 863782 |
| 1727735520 | 3.77 | 0.03 | 0.80 | 3.74 | 3.775 | 3.7 | 1160769 |
| 1727476800 | 3.74 | 0.02 | 0.54 | 3.74 | 3.8 | 3.715 | 1157367 |
| 1727390400 | 3.72 | 0.02 | 0.54 | 3.73 | 3.77 | 3.71 | 819026 |
| 1727304000 | 3.7 | -0.02 | -0.54 | 3.7 | 3.725 | 3.68 | 793795 |
| 1727217600 | 3.72 | 0.05 | 1.36 | 3.67 | 3.735 | 3.67 | 1070556 |
| 1727131200 | 3.67 | 0.05 | 1.38 | 3.62 | 3.68 | 3.565 | 1001871 |
| 1726872000 | 3.62 | -0.07 | -1.90 | 3.66 | 3.69 | 3.6 | 1538160 |
| 1726785600 | 3.69 | 0.05 | 1.37 | 3.7 | 3.755 | 3.665 | 1213821 |
| 1726699200 | 3.64 | 0.01 | 0.28 | 3.69 | 3.69 | 3.605 | 1612821 |
| 1726612800 | 3.63 | -0.02 | -0.55 | 3.65 | 3.75 | 3.6 | 1856259 |
| 1726526400 | 3.65 | 0.04 | 1.11 | 3.61 | 3.67 | 3.59 | 1438979 |
| 1726267200 | 3.61 | 0.23 | 6.80 | 3.4 | 3.61 | 3.4 | 1362754 |
| 1726180800 | 3.38 | -0.16 | -4.52 | 3.425 | 3.4329 | 3.36 | 999730 |
| 1726094400 | 3.54 | -0.03 | -0.84 | 3.57 | 3.57 | 3.46 | 1030601 |
| 1726008000 | 3.57 | -0.01 | -0.28 | 3.5601 | 3.58 | 3.51 | 1665569 |
| 1725921600 | 3.58 | 0.05 | 1.42 | 3.58 | 3.59 | 3.54 | 1876342 |
| 1725662400 | 3.53 | -0.04 | -1.12 | 3.59 | 3.6 | 3.515 | 828336 |
| 1725576000 | 3.57 | 0.02 | 0.56 | 3.57 | 3.6 | 3.53 | 1600429 |
| 1725489600 | 3.55 | 0.02 | 0.57 | 3.53 | 3.615 | 3.51 | 1502048 |
| 1725403200 | 3.53 | -0.05 | -1.40 | 3.56 | 3.58 | 3.505 | 1602977 |
| 1725057600 | 3.58 | 0.01 | 0.28 | 3.58 | 3.61 | 3.555 | 747900 |
| 1724971200 | 3.57 | -0.06 | -1.65 | 3.66 | 3.68 | 3.55 | 745932 |
| 1724884800 | 3.63 | 0.05 | 1.40 | 3.53 | 3.65 | 3.53 | 1226002 |
| 1724798400 | 3.58 | 0.02 | 0.56 | 3.57 | 3.605 | 3.53 | 458790 |
| 1724712000 | 3.56 | 0.03 | 0.85 | 3.56 | 3.585 | 3.525 | 501621 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
